Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kawasaki Heavy Industries Ltd (OP: KWHIY )

15.89 +0.63 (+4.16%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 12.60 12.60 12.60 12.60 160 -0.31(-2.40%)
Apr 29, 2013 12.91 12.91 12.91 12.91 234 -0.48(-3.58%)
Apr 25, 2013 13.39 13.39 13.39 13.39 0 +0.01(+0.07%)
Apr 24, 2013 13.38 13.38 13.38 13.38 200 -0.41(-2.97%)
Apr 19, 2013 13.79 13.79 13.79 13.79 0 +0.48(+3.61%)
Apr 18, 2013 13.31 13.31 13.31 13.31 273 -0.19(-1.41%)
Apr 16, 2013 13.50 13.50 13.50 0 -0.03(-0.22%)
Apr 15, 2013 13.36 13.53 13.36 13.53 2,167 -0.09(-0.66%)
Apr 12, 2013 13.43 13.62 13.43 13.62 519 -0.19(-1.38%)
Apr 11, 2013 13.67 13.81 13.67 13.81 757 +0.61(+4.62%)
Apr 10, 2013 13.20 13.20 13.20 13.20 1,271 +0.34(+2.64%)
Apr 09, 2013 12.86 12.86 12.86 12.86 444 +0.47(+3.79%)
Apr 08, 2013 12.29 12.39 12.29 12.39 400 -0.19(-1.51%)
Apr 05, 2013 12.42 12.58 12.42 12.58 500 +0.28(+2.28%)
Apr 04, 2013 12.29 12.40 12.29 12.30 8,746 +0.26(+2.16%)
Apr 03, 2013 12.13 12.13 12.03 12.04 2,000 +0.04(+0.33%)
Apr 02, 2013 11.98 12.00 11.98 12.00 2,448 -0.10(-0.83%)
Apr 01, 2013 12.10 12.12 12.10 12.10 1,430 -0.56(-4.42%)
Mar 28, 2013 12.50 12.66 12.50 12.66 292 -0.30(-2.31%)
Mar 26, 2013 12.96 12.96 12.96 0 -0.11(-0.84%)
Mar 25, 2013 13.07 13.07 13.07 13.07 100 +0.19(+1.48%)
Mar 22, 2013 12.88 12.88 12.88 12.88 970 +0.36(+2.88%)
Mar 21, 2013 12.54 12.54 12.52 12.52 2,707 -0.09(-0.71%)
Mar 20, 2013 12.61 12.61 12.61 12.61 1,171 +0.17(+1.37%)
Mar 19, 2013 12.44 12.44 12.44 12.44 100 -0.02(-0.16%)
Mar 18, 2013 12.46 12.46 12.46 12.46 2,024 +0.11(+0.89%)
Mar 15, 2013 12.38 12.38 12.24 12.35 10,627 -0.10(-0.80%)
Mar 12, 2013 12.45 12.45 12.45 0 -0.24(-1.89%)
Mar 11, 2013 12.69 12.69 12.69 12.69 1,171 +0.38(+3.05%)
Mar 07, 2013 12.31 12.31 12.31 0 -0.50(-3.86%)
Mar 06, 2013 12.76 12.81 12.76 12.81 3,591 -0.09(-0.70%)
Mar 05, 2013 12.79 12.90 12.79 12.90 360 +0.33(+2.63%)
Mar 04, 2013 12.57 12.57 12.57 12.57 70,424 -0.11(-0.87%)
Feb 28, 2013 12.68 12.68 12.68 0 -0.01(-0.08%)
Feb 27, 2013 12.64 12.70 12.64 12.69 1,900 +0.17(+1.36%)
Feb 26, 2013 12.55 12.55 12.52 12.52 1,200 +0.42(+3.47%)
Feb 25, 2013 12.19 12.19 12.10 12.10 8,125 +0.20(+1.68%)
Feb 21, 2013 11.90 11.90 11.90 11.90 0 -0.10(-0.83%)
Feb 20, 2013 11.95 12.00 11.95 12.00 1,946 +0.19(+1.61%)
Feb 15, 2013 11.81 11.81 11.81 0 -0.67(-5.37%)
Feb 13, 2013 12.48 12.48 12.48 0 -0.30(-2.35%)
Feb 12, 2013 12.77 12.82 12.74 12.78 18,416 -0.27(-2.07%)
Feb 11, 2013 12.93 13.05 12.93 13.05 1,155 +0.35(+2.76%)
Feb 08, 2013 12.73 12.73 12.70 12.70 500 -0.01(-0.08%)
Feb 07, 2013 12.77 12.77 12.66 12.71 21,780 +0.02(+0.16%)
Feb 06, 2013 12.79 12.79 12.69 12.69 1,800 +0.04(+0.32%)
Feb 04, 2013 12.46 12.71 12.39 12.65 18,501 +0.49(+4.03%)
Feb 01, 2013 12.17 12.17 12.16 12.16 3,802 -0.09(-0.73%)
Jan 31, 2013 12.34 12.34 12.25 12.25 4,822 +0.70(+6.06%)
Jan 30, 2013 11.57 11.60 11.53 11.55 3,400 +0.09(+0.79%)
Jan 28, 2013 11.46 11.46 11.46 11.46 0 -0.13(-1.12%)
Jan 25, 2013 11.67 11.67 11.52 11.59 1,885 -0.12(-1.02%)
Jan 24, 2013 11.55 11.71 11.55 11.71 6,897 +0.43(+3.81%)
Jan 23, 2013 11.28 11.28 11.28 11.28 20,000 -0.12(-1.05%)
Jan 22, 2013 11.51 11.51 11.28 11.40 10,934 -0.09(-0.78%)
Jan 18, 2013 11.45 11.49 11.45 11.49 698 +0.35(+3.14%)
Jan 17, 2013 10.93 11.14 10.93 11.14 2,800 +0.08(+0.72%)
Jan 16, 2013 10.98 11.06 10.98 11.06 2,798 -0.15(-1.34%)
Jan 15, 2013 11.21 11.21 11.21 11.21 230 +0.18(+1.63%)
Jan 14, 2013 11.03 11.03 11.03 11.03 100 +0.02(+0.18%)
Jan 09, 2013 11.01 11.01 11.01 0 +0.42(+3.97%)
Jan 08, 2013 10.75 10.75 10.59 10.59 1,992 -0.39(-3.55%)
Jan 07, 2013 10.97 10.98 10.97 10.98 623 +0.15(+1.39%)
Jan 04, 2013 10.83 10.83 10.83 10.83 150 -0.22(-1.99%)
Jan 03, 2013 11.17 11.17 11.05 11.05 434 -0.11(-0.99%)
Jan 02, 2013 11.13 11.16 10.90 11.16 7,400 +0.26(+2.39%)
Dec 31, 2012 10.85 10.90 10.85 10.90 791 +0.26(+2.44%)
Dec 28, 2012 10.69 10.69 10.64 10.64 200 +0.18(+1.72%)
Dec 26, 2012 10.46 10.46 10.46 10.46 0 +0.21(+2.05%)
Dec 24, 2012 9.910 10.25 9.910 10.25 1,870 +0.21(+2.09%)
Dec 21, 2012 10.00 10.10 9.980 10.04 10,361 -0.26(-2.52%)
Dec 20, 2012 10.12 10.30 10.12 10.30 743 +0.06(+0.59%)
Dec 18, 2012 10.24 10.24 10.24 0 +0.26(+2.61%)
Dec 17, 2012 9.980 9.980 9.980 9.980 100 +0.12(+1.22%)
Dec 14, 2012 9.860 9.860 9.860 9.860 200 +0.67(+7.29%)
Dec 11, 2012 9.190 9.190 9.190 0 -0.19(-2.03%)
Dec 10, 2012 9.380 9.380 9.380 9.380 150 +0.00(+0.00%)
Dec 07, 2012 9.380 9.380 9.380 9.380 125 +0.24(+2.63%)
Dec 05, 2012 9.140 9.140 9.140 9.140 0 +0.10(+1.11%)
Dec 04, 2012 9.040 9.040 9.040 9.040 3,079 -0.30(-3.21%)
Nov 30, 2012 9.340 9.340 9.340 9.340 8,202 +0.35(+3.89%)
Nov 28, 2012 8.990 8.990 8.990 0 -0.21(-2.28%)
Nov 27, 2012 9.200 9.200 9.200 9.200 100 -0.24(-2.54%)
Nov 26, 2012 9.440 9.440 9.440 9.440 283 +0.39(+4.31%)
Nov 21, 2012 9.050 9.050 9.050 0 +0.09(+1.00%)
Nov 20, 2012 8.800 8.960 8.800 8.960 1,091 +0.17(+1.93%)
Nov 16, 2012 8.790 8.790 8.790 0 +0.56(+6.80%)
Nov 14, 2012 8.230 8.230 8.230 0 -0.23(-2.72%)
Nov 13, 2012 8.460 8.460 8.460 8.460 355 -0.14(-1.63%)
Nov 12, 2012 8.600 8.600 8.600 8.600 937 +0.10(+1.18%)
Nov 09, 2012 8.430 8.500 8.430 8.500 2,565 -0.42(-4.71%)
Nov 05, 2012 8.920 8.920 8.920 0 +0.09(+1.02%)
Nov 02, 2012 8.830 8.830 8.830 8.830 1,814 +0.76(+9.42%)
Oct 26, 2012 8.070 8.070 8.070 0 -0.19(-2.30%)
Oct 24, 2012 8.260 8.260 8.260 0 -0.03(-0.36%)
Oct 23, 2012 8.700 8.700 8.250 8.290 30,200 -0.65(-7.27%)
Oct 19, 2012 8.940 8.940 8.940 8.940 386 +0.76(+9.29%)
Oct 15, 2012 8.180 8.180 8.180 8.180 0 +0.07(+0.86%)
Oct 12, 2012 8.110 8.110 8.110 8.110 694 +0.11(+1.37%)
Oct 11, 2012 7.940 8.000 7.760 8.000 900 -0.01(-0.12%)
Oct 10, 2012 8.010 8.010 8.010 8.010 291 +0.16(+2.04%)
Oct 09, 2012 7.850 7.850 7.850 7.850 500 -0.43(-5.19%)
Oct 08, 2012 8.280 8.280 8.280 8.280 550 -0.15(-1.78%)
Oct 06, 2012 8.420 8.430 8.420 8.430 1,000 +0.00(+0.00%)
Oct 05, 2012 8.420 8.430 8.420 8.430 1,000 +0.19(+2.31%)
Oct 04, 2012 8.240 8.240 8.240 8.240 334 +0.19(+2.36%)
Oct 03, 2012 8.050 8.050 8.050 8.050 1,090 -0.24(-2.90%)
Sep 27, 2012 8.290 8.290 8.290 8.290 0 -0.09(-1.07%)
Sep 26, 2012 8.250 8.380 8.180 8.380 3,600 -0.06(-0.71%)
Sep 25, 2012 8.440 8.440 8.440 8.440 100 -0.41(-4.63%)
Sep 19, 2012 8.850 8.850 8.850 0 +0.00(+0.00%)
Sep 18, 2012 8.850 8.850 8.850 8.850 500 -0.25(-2.75%)
Sep 14, 2012 9.100 9.100 9.100 0 +0.63(+7.44%)
Sep 13, 2012 8.470 8.470 8.470 8.470 500 -0.10(-1.17%)
Sep 11, 2012 8.570 8.570 8.570 0 +0.02(+0.23%)
Sep 10, 2012 8.640 8.640 8.550 8.550 1,608 +0.12(+1.42%)
Sep 07, 2012 8.430 8.430 8.430 8.430 500 +0.22(+2.68%)
Sep 05, 2012 8.210 8.210 8.210 0 -0.35(-4.09%)
Aug 30, 2012 8.560 8.560 8.560 0 -0.25(-2.84%)
Aug 28, 2012 8.810 8.810 8.810 0 -0.25(-2.76%)
Aug 23, 2012 9.060 9.060 9.060 0 +0.01(+0.11%)
Aug 22, 2012 9.020 9.090 9.020 9.050 2,358 +0.14(+1.57%)
Aug 11, 2012 8.910 8.910 8.910 0 +0.00(+0.00%)
Aug 10, 2012 8.910 8.910 8.910 8.910 1,400 -0.04(-0.45%)
Aug 07, 2012 8.950 8.950 8.950 0 -0.06(-0.67%)
Aug 03, 2012 9.010 9.010 9.010 0 -0.49(-5.16%)
Aug 01, 2012 9.500 9.500 9.500 0 -0.26(-2.66%)
Jul 31, 2012 9.760 9.760 9.760 9.760 100 -0.32(-3.17%)
Jul 30, 2012 10.08 10.08 10.08 10.08 920 +0.08(+0.80%)
Jul 27, 2012 10.00 10.00 10.00 10.00 476 +0.38(+3.95%)
Jul 24, 2012 9.620 9.620 9.620 0 -0.16(-1.64%)
Jul 19, 2012 9.780 9.780 9.780 0 +0.28(+2.95%)
Jul 18, 2012 9.470 9.500 9.470 9.500 338 -0.15(-1.55%)
Jul 17, 2012 9.650 9.650 9.650 9.650 190 -0.83(-7.92%)
Jul 10, 2012 10.48 10.48 10.48 0 -0.12(-1.13%)
Jul 09, 2012 10.60 10.60 10.60 10.60 200 -0.59(-5.27%)
Jul 05, 2012 11.19 11.19 11.19 0 +0.45(+4.17%)
Jul 03, 2012 10.73 10.74 10.73 10.74 9,560 -0.20(-1.81%)
Jul 02, 2012 10.94 10.94 10.94 10.94 514 -0.07(-0.64%)
Jun 29, 2012 10.95 11.01 10.95 11.01 1,937 -0.01(-0.09%)
Jun 27, 2012 11.02 11.02 11.02 0 +0.55(+5.25%)
Jun 25, 2012 10.47 10.47 10.47 0 +0.06(+0.58%)
Jun 22, 2012 10.41 10.41 10.41 10.41 529 -0.13(-1.23%)
Jun 21, 2012 10.54 10.54 10.54 10.54 200 -0.29(-2.68%)
Jun 19, 2012 10.83 10.83 10.83 0 +0.28(+2.65%)
Jun 14, 2012 10.55 10.55 10.55 0 -0.13(-1.22%)
Jun 13, 2012 10.68 10.68 10.68 10.68 529 +0.09(+0.85%)
Jun 11, 2012 10.59 10.59 10.59 0 +0.11(+1.05%)
Jun 08, 2012 10.48 10.48 10.48 10.48 1,460 -0.20(-1.87%)
Jun 07, 2012 10.68 10.68 10.68 10.68 185 +0.57(+5.64%)
Jun 05, 2012 10.11 10.11 10.11 0 +0.28(+2.85%)
Jun 04, 2012 9.960 9.960 9.830 9.830 450 -0.18(-1.80%)
Jun 01, 2012 10.01 10.01 10.01 10.01 500 -0.39(-3.75%)
May 31, 2012 10.62 10.62 10.40 10.40 500 -0.19(-1.79%)
May 30, 2012 10.31 10.59 10.31 10.59 720 -0.38(-3.46%)
May 29, 2012 10.97 10.97 10.97 10.97 500 +0.72(+7.02%)
May 25, 2012 10.25 10.29 10.25 10.25 1,996 +0.22(+2.19%)
May 18, 2012 10.03 10.03 10.03 0 -0.30(-2.90%)
May 17, 2012 10.33 10.33 10.33 10.33 400 -0.22(-2.09%)
May 11, 2012 10.55 10.55 10.55 0 -0.11(-1.03%)
May 10, 2012 10.84 10.84 10.66 10.66 3,020 +0.04(+0.38%)
May 09, 2012 10.49 10.62 10.49 10.62 1,773 -0.44(-3.98%)
May 07, 2012 11.06 11.06 11.06 11.06 0 -0.04(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.